Options Chain for NUSCALE PWR CORP CL A COM (SMR) - $22.98 as of 2/4/2025 10:24:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 15.30 | 15.80 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 12.75 | 13.30 | 11.94 | 0.00 | 0.00% | 0 | 13 | 2.29 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 12.50 | 10.35 | 10.75 | 9.55 | 0.00 | 0.00% | 0 | 12 | 1.89 | 0.98 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 13.50 | 9.40 | 9.80 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.75 | 0.96 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 14.00 | 8.85 | 9.50 | 9.30 | % | 1 | 0 | 1.60 | 0.95 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST | |
| 15.00 | 7.90 | 8.45 | 8.15 | -2.40 | -22.75% | 1 | 9 | 1.61 | 0.93 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 15.50 | 7.50 | 8.00 | 7.67 | -2.03 | -20.93% | 1 | 8 | 1.14 | 0.92 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 16.50 | 6.80 | 7.30 | 7.91 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.88 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 6.40 | 6.90 | 6.33 | -0.57 | -8.27% | 4 | 10 | 1.35 | 0.86 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 17.50 | 5.95 | 6.45 | 4.20 | 0.00 | 0.00% | 0 | 8 | 1.21 | 0.84 | 0.03 | -0.04 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 18.00 | 5.65 | 5.95 | 5.70 | -0.80 | -12.31% | 2 | 16 | 1.23 | 0.82 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 18.50 | 5.25 | 5.75 | 7.00 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.80 | 0.04 | -0.04 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 19.00 | 4.95 | 5.30 | 7.55 | 0.00 | 0.00% | 0 | 22 | 1.25 | 0.78 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 19.50 | 4.70 | 4.90 | 4.44 | -1.21 | -21.42% | 32 | 36 | 1.26 | 0.75 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 4.30 | 4.60 | 4.65 | -0.10 | -2.11% | 10 | 101 | 1.23 | 0.73 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 20.50 | 4.00 | 4.25 | 4.00 | -1.10 | -21.57% | 3 | 121 | 1.22 | 0.70 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 21.00 | 3.70 | 3.95 | 3.79 | +0.14 | +3.84% | 2 | 219 | 1.21 | 0.67 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 21.50 | 3.50 | 3.70 | 3.35 | +0.46 | +15.92% | 13 | 29 | 1.23 | 0.64 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 22.00 | 3.20 | 3.40 | 3.75 | -0.30 | -7.41% | 9 | 53 | 1.21 | 0.62 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 22.50 | 2.90 | 3.15 | 2.97 | -0.97 | -24.62% | 4 | 52 | 1.20 | 0.59 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 23.00 | 2.73 | 2.92 | 2.60 | -0.85 | -24.64% | 8 | 124 | 1.21 | 0.56 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 23.50 | 2.51 | 2.70 | 2.65 | -0.55 | -17.19% | 4 | 43 | 1.21 | 0.53 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 24.00 | 2.28 | 2.51 | 2.20 | -0.64 | -22.54% | 33 | 223 | 1.20 | 0.50 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 24.50 | 1.96 | 2.40 | 2.27 | -0.56 | -19.79% | 21 | 27 | 1.19 | 0.48 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 1.96 | 2.15 | 1.88 | -0.67 | -26.28% | 13 | 249 | 1.21 | 0.45 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 25.50 | 1.79 | 2.06 | 1.90 | -0.40 | -17.40% | 13 | 91 | 1.22 | 0.42 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 26.00 | 1.58 | 1.86 | 1.71 | -0.66 | -27.85% | 13 | 426 | 1.20 | 0.40 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 26.50 | 1.53 | 1.74 | 2.55 | 0.00 | 0.00% | 0 | 50 | 1.22 | 0.38 | 0.05 | -0.05 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 27.00 | 1.43 | 1.60 | 1.42 | -0.60 | -29.71% | 18 | 196 | 1.22 | 0.35 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 28.00 | 1.20 | 1.40 | 1.19 | -0.56 | -32.00% | 14 | 143 | 1.23 | 0.31 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 29.00 | 1.00 | 1.15 | 1.28 | -0.15 | -10.49% | 6 | 75 | 1.22 | 0.27 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 0.89 | 1.03 | 0.96 | -0.19 | -16.53% | 27 | 165 | 1.26 | 0.24 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 31.00 | 0.70 | 1.02 | 1.11 | 0.00 | 0.00% | 0 | 9 | 1.28 | 0.21 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 32.00 | 0.42 | 0.85 | 0.67 | -0.33 | -33.00% | 11 | 31 | 1.22 | 0.19 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 33.00 | 0.49 | 0.69 | 0.85 | 0.00 | 0.00% | 0 | 55 | 1.26 | 0.16 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 34.00 | 0.28 | 0.63 | 0.50 | -0.05 | -9.10% | 3 | 43 | 1.22 | 0.15 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 35.00 | 0.36 | 0.52 | 0.44 | -0.10 | -18.52% | 2 | 62 | 1.28 | 0.13 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 36.00 | 0.29 | 0.46 | 0.69 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.11 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 37.00 | 0.11 | 0.51 | 0.45 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.10 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 38.00 | 0.21 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 7 | 1.36 | 0.09 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.45 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.74 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.93 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 12.50 | 0.04 | 0.21 | 0.15 | -0.35 | -70.00% | 6 | 34 | 1.39 | -0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 13.50 | 0.10 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.34 | -0.04 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 3:59:59 PM EST |
| 14.00 | 0.09 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 40 | 1.35 | -0.05 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 15.00 | 0.26 | 0.33 | 0.33 | +0.06 | +22.23% | 2 | 426 | 1.31 | -0.07 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 15.50 | 0.26 | 0.41 | 0.67 | 0.00 | 0.00% | 0 | 4 | 1.26 | -0.08 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 16.50 | 0.46 | 0.56 | 0.60 | +0.13 | +27.66% | 1 | 257 | 1.27 | -0.12 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 17.00 | 0.49 | 0.78 | 0.62 | -0.05 | -7.47% | 26 | 48 | 1.29 | -0.14 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 17.50 | 0.48 | 0.78 | 0.72 | -0.30 | -29.42% | 1 | 81 | 1.19 | -0.16 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 18.00 | 0.77 | 0.96 | 0.85 | -0.03 | -3.41% | 3 | 88 | 1.27 | -0.18 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 18.50 | 0.89 | 0.97 | 0.99 | +0.03 | +3.13% | 7 | 18 | 1.23 | -0.20 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 19.00 | 0.64 | 1.47 | 1.17 | -0.02 | -1.69% | 9 | 35 | 1.21 | -0.22 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 19.50 | 1.12 | 1.31 | 2.85 | 0.00 | 0.00% | 0 | 10 | 1.20 | -0.25 | 0.04 | -0.05 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 20.00 | 1.38 | 1.45 | 1.45 | -0.04 | -2.69% | 11 | 74 | 1.21 | -0.27 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 20.50 | 1.51 | 1.68 | 2.05 | 0.00 | 0.00% | 0 | 65 | 1.20 | -0.30 | 0.05 | -0.05 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 21.00 | 1.76 | 1.85 | 1.75 | -0.17 | -8.86% | 5 | 121 | 1.20 | -0.33 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 21.50 | 1.98 | 2.10 | 2.02 | -0.08 | -3.81% | 2 | 7 | 1.20 | -0.36 | 0.05 | -0.05 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 22.00 | 2.15 | 2.31 | 2.18 | -0.11 | -4.81% | 1 | 67 | 1.18 | -0.38 | 0.05 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 22.50 | 2.46 | 2.59 | 2.77 | +0.43 | +18.38% | 12 | 35 | 1.19 | -0.41 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 23.00 | 2.73 | 2.83 | 2.74 | -0.07 | -2.50% | 2 | 31 | 1.19 | -0.44 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 23.50 | 3.00 | 3.15 | 3.21 | +0.13 | +4.23% | 1 | 77 | 1.19 | -0.47 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 24.00 | 3.30 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 429 | 1.20 | -0.50 | 0.06 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 24.50 | 3.55 | 3.75 | 3.80 | 0.00 | 0.00% | 0 | 66 | 1.17 | -0.52 | 0.06 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 25.00 | 3.90 | 4.15 | 4.22 | -0.35 | -7.66% | 3 | 47 | 1.20 | -0.55 | 0.06 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 25.50 | 4.25 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 13 | 1.18 | -0.58 | 0.06 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 26.00 | 4.30 | 4.85 | 3.80 | 0.00 | 0.00% | 0 | 6 | 1.19 | -0.60 | 0.06 | -0.06 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 26.50 | 4.95 | 5.25 | 5.15 | 0.00 | 0.00% | 0 | 27 | 1.21 | -0.62 | 0.05 | -0.05 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 27.00 | 4.85 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 21 | 1.22 | -0.65 | 0.05 | -0.05 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 28.00 | 5.95 | 6.35 | 5.00 | 0.00 | 0.00% | 0 | 26 | 1.16 | -0.69 | 0.05 | -0.05 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 29.00 | 6.95 | 7.20 | 9.15 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.73 | 0.05 | -0.05 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 30.00 | 7.70 | 8.00 | 9.28 | 0.00 | 0.00% | 0 | 74 | 1.20 | -0.76 | 0.04 | -0.05 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 31.00 | 8.65 | 8.95 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.79 | 0.04 | -0.04 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 32.00 | 9.50 | 9.80 | % | 0 | 0 | 1.21 | -0.81 | 0.04 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 33.00 | 10.05 | 10.75 | % | 0 | 0 | 1.11 | -0.84 | 0.03 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 34.00 | 11.00 | 11.65 | % | 0 | 0 | 1.10 | -0.85 | 0.03 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 35.00 | 12.05 | 12.60 | % | 0 | 0 | 1.19 | -0.87 | 0.03 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 36.00 | 13.00 | 13.50 | % | 0 | 0 | 1.35 | -0.89 | 0.02 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 37.00 | 13.85 | 14.60 | % | 0 | 0 | 1.13 | -0.90 | 0.02 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 38.00 | 14.85 | 15.55 | % | 0 | 0 | 1.46 | -0.91 | 0.02 | -0.02 | 2/4/2025 3:59:59 PM EST |